MGM Resorts International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	39.96	40.28	39.49	40.10	40.10	1.16%	2,791,880
Oct 23, 2024	40.28	40.31	39.60	39.64	39.64	-2.17%	3,048,153
Oct 22, 2024	40.66	40.66	40.00	40.52	40.52	0.10%	2,683,429
Oct 21, 2024	41.11	41.19	40.14	40.48	40.48	-1.72%	2,993,790
Oct 18, 2024	40.98	41.44	40.64	41.19	41.19	1.50%	3,440,371
Oct 17, 2024	39.58	40.61	39.58	40.58	40.58	1.70%	3,409,263
Oct 16, 2024	39.69	39.98	39.39	39.90	39.90	1.29%	2,594,641
Oct 15, 2024	40.14	40.37	39.34	39.39	39.39	-2.11%	2,797,017
Oct 14, 2024	39.24	40.29	39.20	40.24	40.24	1.46%	3,113,643
Oct 11, 2024	39.52	40.23	39.52	39.66	39.66	0.18%	2,337,426
Oct 10, 2024	39.97	40.04	39.48	39.59	39.59	-1.47%	2,679,982
Oct 9, 2024	39.66	40.34	39.55	40.18	40.18	0.93%	3,100,967
Oct 8, 2024	40.35	40.39	38.44	39.81	39.81	-3.14%	5,036,125
Oct 7, 2024	40.50	41.64	40.43	41.10	41.10	1.66%	4,525,071
Oct 4, 2024	40.34	40.47	39.75	40.43	40.43	1.92%	3,635,664
Oct 3, 2024	39.12	39.69	38.63	39.67	39.67	0.13%	3,530,567
Oct 2, 2024	38.59	39.76	38.50	39.62	39.62	2.59%	4,407,472
Oct 1, 2024	38.80	39.00	37.98	38.62	38.62	-1.20%	4,121,550
Sep 30, 2024	39.59	39.78	38.83	39.09	39.09	-1.34%	3,974,746
Sep 27, 2024	38.80	40.16	38.70	39.62	39.62	3.42%	5,684,474
Sep 26, 2024	38.18	38.58	37.76	38.31	38.31	3.04%	4,577,192
Sep 25, 2024	37.30	37.86	37.02	37.18	37.18	-0.46%	3,809,414
Sep 24, 2024	37.67	38.30	36.92	37.35	37.35	1.36%	6,162,299
Sep 23, 2024	37.30	37.60	36.54	36.85	36.85	-1.23%	6,791,456
Sep 20, 2024	37.67	37.75	36.72	37.31	37.31	-1.17%	11,291,694
Sep 19, 2024	37.90	38.23	37.47	37.75	37.75	2.14%	5,999,603
Sep 18, 2024	37.37	37.94	36.79	36.96	36.96	-0.67%	6,721,771
Sep 17, 2024	37.04	37.23	36.57	37.21	37.21	2.11%	4,730,506
Sep 16, 2024	36.50	36.89	35.89	36.44	36.44	-0.19%	5,062,659
Sep 13, 2024	36.15	37.32	36.11	36.51	36.51	1.70%	5,160,182
Sep 12, 2024	35.43	35.99	35.00	35.90	35.90	1.47%	4,051,243
Sep 11, 2024	34.84	35.45	34.16	35.38	35.38	1.46%	3,434,625
Sep 10, 2024	35.01	35.09	34.52	34.87	34.87	-0.29%	3,214,424
Sep 9, 2024	35.25	35.65	34.94	34.97	34.97	-0.11%	4,216,641
Sep 6, 2024	35.80	36.03	34.87	35.01	35.01	-2.23%	5,821,677
Sep 5, 2024	36.90	36.93	35.53	35.81	35.81	-2.19%	4,136,466
Sep 4, 2024	36.29	37.31	36.29	36.61	36.61	0.88%	5,021,341
Sep 3, 2024	37.23	37.37	36.05	36.29	36.29	-3.46%	4,869,789
Aug 30, 2024	37.68	37.68	36.87	37.59	37.59	0.48%	4,638,497
Aug 29, 2024	37.36	37.87	37.19	37.41	37.41	0.94%	3,792,193
Aug 28, 2024	37.78	37.94	36.47	37.06	37.06	-2.50%	4,481,206
Aug 27, 2024	38.00	38.24	37.63	38.01	38.01	-0.08%	3,216,892
Aug 26, 2024	39.28	39.29	37.79	38.04	38.04	-2.29%	4,006,445
Aug 23, 2024	38.85	39.26	38.56	38.93	38.93	0.49%	5,127,284
Aug 22, 2024	39.70	39.70	38.72	38.74	38.74	-1.92%	3,686,528
Aug 21, 2024	39.71	40.02	39.44	39.50	39.50	0.25%	3,123,690
Aug 20, 2024	40.05	40.10	39.31	39.40	39.40	-1.67%	3,375,307
Aug 19, 2024	39.08	40.09	39.04	40.07	40.07	3.01%	3,385,037
Aug 16, 2024	39.04	39.65	38.83	38.90	38.90	-0.77%	3,406,517
Aug 15, 2024	38.89	39.41	38.72	39.20	39.20	2.94%	4,270,500
Aug 14, 2024	38.28	38.57	37.58	38.08	38.08	-0.21%	3,334,579
Aug 13, 2024	37.51	38.38	37.32	38.16	38.16	2.36%	4,914,404
Aug 12, 2024	37.27	37.87	37.05	37.28	37.28	0.40%	3,580,928
Aug 9, 2024	37.35	37.74	37.06	37.13	37.13	-0.96%	4,219,941
Aug 8, 2024	36.85	37.96	36.85	37.49	37.49	2.88%	5,468,070
Aug 7, 2024	36.79	37.58	36.40	36.44	36.44	2.94%	9,821,396
Aug 6, 2024	34.25	35.95	34.24	35.40	35.40	3.90%	7,302,679
Aug 5, 2024	33.79	34.51	33.44	34.07	34.07	-3.97%	9,986,559
Aug 2, 2024	36.52	36.62	35.00	35.48	35.48	-4.85%	12,827,866
Aug 1, 2024	40.05	40.35	36.62	37.29	37.29	-13.22%	20,442,237
Jul 31, 2024	43.13	43.99	42.93	42.97	42.97	0.44%	4,895,348
Jul 30, 2024	42.76	43.50	42.63	42.78	42.78	-	2,973,285
Jul 29, 2024	41.26	43.15	41.26	42.78	42.78	2.25%	3,378,958
Jul 26, 2024	42.22	42.22	41.33	41.84	41.84	0.97%	2,738,119
Jul 25, 2024	42.50	42.78	41.40	41.44	41.44	-2.36%	3,646,740
Jul 24, 2024	43.32	43.78	42.39	42.44	42.44	-3.06%	3,309,551
Jul 23, 2024	43.66	43.80	43.30	43.78	43.78	0.02%	3,543,296
Jul 22, 2024	45.40	45.54	43.60	43.77	43.77	-3.53%	4,020,076
Jul 19, 2024	45.30	45.56	44.71	45.37	45.37	0.15%	2,144,825
Jul 18, 2024	45.98	46.88	45.24	45.30	45.30	-1.93%	2,583,206
Jul 17, 2024	46.45	47.26	46.08	46.19	46.19	-1.26%	2,795,955
Jul 16, 2024	46.29	46.98	46.06	46.78	46.78	1.37%	2,716,227
Jul 15, 2024	46.04	46.43	45.83	46.15	46.15	0.09%	2,288,665
Jul 12, 2024	46.01	46.56	45.91	46.11	46.11	0.59%	2,597,763
Jul 11, 2024	44.26	46.08	44.20	45.84	45.84	4.40%	4,737,851
Jul 10, 2024	43.99	44.01	43.46	43.91	43.91	0.39%	2,352,425
Jul 9, 2024	43.79	44.30	43.41	43.74	43.74	0.11%	2,699,510
Jul 8, 2024	43.26	43.74	43.01	43.69	43.69	1.51%	2,629,026
Jul 5, 2024	42.84	43.30	42.60	43.04	43.04	-0.55%	4,584,846
Jul 3, 2024	42.98	43.98	42.69	43.28	43.28	2.24%	2,401,064
Jul 2, 2024	42.98	43.06	42.25	42.33	42.33	-1.24%	3,597,654
Jul 1, 2024	44.55	44.67	42.59	42.86	42.86	-3.56%	3,263,518
Jun 28, 2024	43.60	44.55	43.53	44.44	44.44	2.47%	5,978,451
Jun 27, 2024	42.48	43.40	42.37	43.37	43.37	2.22%	3,071,631
Jun 26, 2024	41.73	42.54	41.73	42.43	42.43	1.12%	2,222,609
Jun 25, 2024	42.39	42.49	41.64	41.96	41.96	-1.15%	2,690,909
Jun 24, 2024	42.00	42.59	41.84	42.45	42.45	1.07%	3,857,205
Jun 21, 2024	41.70	42.21	41.59	42.00	42.00	0.72%	8,870,948
Jun 20, 2024	40.50	42.25	40.41	41.70	41.70	2.89%	3,715,733
Jun 18, 2024	40.20	40.73	40.00	40.53	40.53	0.35%	2,741,169
Jun 17, 2024	39.61	40.43	38.96	40.39	40.39	1.36%	2,964,330
Jun 14, 2024	40.00	40.27	39.53	39.85	39.85	-1.68%	2,680,903
Jun 13, 2024	40.35	40.62	40.11	40.53	40.53	0.15%	3,098,635
Jun 12, 2024	41.46	41.70	40.14	40.47	40.47	-0.74%	4,028,824
Jun 11, 2024	40.65	40.84	39.86	40.77	40.77	-	2,953,846
Jun 10, 2024	40.47	40.96	40.25	40.77	40.77	0.20%	3,149,254
Jun 7, 2024	39.77	40.72	39.66	40.69	40.69	1.50%	3,041,450
Jun 6, 2024	40.43	40.70	40.03	40.09	40.09	-0.72%	3,506,843
Jun 5, 2024	39.59	40.46	39.50	40.38	40.38	2.38%	3,051,510
Jun 4, 2024	40.05	40.28	39.41	39.44	39.44	-1.91%	2,684,795